Dark

MSTR20271217P360
MSTR Dec 17 2027 360.00 Put (MSTR271217P00360000)
option OPRA

EOD

Aug 14, 2026

267.90-0.186%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	267.9000	267.9000	267.9000	267.9000	-0.186%	2	214	0.000%
2026-08-12	268.4000	268.4000	268.4000	268.4000	+1.871%	1	216	-0.186%
2026-08-06	261.2000	263.4700	261.2000	263.4700	-0.367%	12	217	+1.681%
2026-07-29	264.4400	264.4400	264.4400	264.4400	+0.042%	2	249	+1.308%
2026-07-28	264.3300	264.3300	264.3300	264.3300	-1.856%	1	247	+1.351%
2026-07-24	267.5900	269.3300	267.5500	269.3300	+2.333%	24	248	-0.531%
2026-07-20	263.1900	263.1900	263.1900	263.1900	-4.927%	1	233	+1.790%
2026-06-29	276.8300	276.8300	276.8300	276.8300	-0.596%	5	233	-3.226%
2026-06-26	275.1000	278.4900	275.1000	278.4900	+1.843%	21	233	-3.803%
2026-06-25	273.6300	273.6300	273.4500	273.4500	+2.496%	2	214	-2.030%
2026-06-24	264.0500	266.7900	264.0500	266.7900	+3.531%	15	215	+0.416%
2026-06-23	257.4300	257.8200	257.4200	257.6900	+0.944%	4	215	+3.962%
2026-06-18	251.1000	255.2800	251.1000	255.2800	+1.657%	6	214	+4.944%
2026-06-05	250.9200	251.1200	250.9200	251.1200	+5.513%	8	214	+6.682%
2026-06-03	237.2000	238.0000	237.2000	238.0000	+21.851%	7	210	+12.563%
2026-05-08	195.3200	195.3200	195.3200	195.3200	-1.413%	2	210	+37.160%
2026-05-04	198.1200	198.1200	198.1200	198.1200	-18.432%	1	208	+35.221%
2026-03-31	242.8900	242.8900	242.8900	242.8900	+2.554%	1	207	+10.297%
2026-03-30	236.8400	236.8400	236.8400	236.8400	+0.212%	1	208	+13.114%
2026-02-13	236.3400	236.3400	236.3400	236.3400	-4.254%	1	212	+13.354%
2026-02-12	244.0000	246.8400	244.0000	246.8400	+4.762%	10	212	+8.532%
2026-02-10	235.6200	235.6200	235.6200	235.6200	-2.394%	10	212	+13.700%
2026-02-06	254.1500	254.1500	241.4000	241.4000	-6.878%	6	222	+10.978%
2026-02-05	254.4900	259.2300	254.4900	259.2300	+7.098%	6	217	+3.345%
2026-02-04	242.0500	242.0500	242.0500	242.0500	+12.362%	5	214	+10.680%
2026-01-22	214.2000	215.4300	214.2000	215.4200	-1.093%	7	214	+24.362%
2026-01-21	217.7500	218.2800	217.1400	217.8000	-0.774%	6	220	+23.003%
2025-12-31	218.5800	220.0000	218.5100	219.5000	+0.980%	7	224	+22.050%
2025-12-29	217.3700	217.3700	217.3700	217.3700	+2.052%	1	224	+23.246%
2025-12-18	213.0000	213.0000	213.0000	213.0000	+1.082%	1	224	+25.775%
2025-12-11	210.7200	210.7200	210.7200	210.7200	+1.900%	1	225	+27.136%
2025-11-28	206.8300	206.8300	206.7900	206.7900	-1.655%	2	225	+29.552%
2025-11-24	210.2700	210.2700	210.2700	210.2700	+13.152%	5	226	+27.408%
2025-11-18	185.9000	185.9000	185.8300	185.8300	-0.349%	2	226	+44.164%
2025-11-14	186.4800	186.4800	186.4800	186.4800	+5.047%	1	226	+43.662%
2025-11-07	177.5200	177.5200	177.5200	177.5200	+19.381%	2	226	+50.913%
2025-10-31	148.7000	148.7000	148.7000	148.7000	-3.897%	1	228	+80.161%
2025-10-30	152.9500	154.7300	152.9500	154.7300	+10.957%	3	228	+73.140%
2025-10-28	139.2000	139.4500	139.2000	139.4500	+2.537%	2	228	+92.112%
2025-10-21	136.2800	136.2800	136.0000	136.0000	+6.792%	10	229	+96.985%
2025-10-13	127.3300	127.3500	127.3300	127.3500	+3.001%	2	229	+110.365%
2025-10-09	123.6400	123.6400	123.6400	123.6400	+1.761%	1	229	+116.677%
2025-09-29	121.5000	121.5000	121.5000	121.5000	+5.131%	12	228	+120.494%
2025-09-22	115.5700	115.5700	115.5700	115.5700	+3.455%	10	228	+131.808%
2025-09-18	110.5900	111.7100	109.6200	111.7100	-7.525%	10	238	+139.817%
2025-09-11	120.8000	120.8000	120.8000	120.8000	-0.576%	15	236	+121.772%
2025-09-09	121.5000	121.5000	121.5000	121.5000	+0.604%	1	236	+120.494%
2025-09-08	121.4000	121.4000	120.4500	120.7700	-1.613%	6	235	+121.827%
2025-09-04	122.7500	122.7500	122.7500	122.7500	+4.915%	1	235	+118.248%
2025-09-03	116.3500	117.0000	116.3500	117.0000	+0.550%	4	235	+128.974%
2025-08-26	116.3600	116.3600	116.3600	116.3600	+0.414%	1	233	+130.234%
2025-08-25	116.1200	116.1200	115.3800	115.8800	+3.280%	5	233	+131.187%
2025-08-22	118.2000	118.2000	111.5000	112.2000	-4.127%	3	233	+138.770%
2025-08-20	117.0300	117.0300	117.0300	117.0300	-0.763%	2	233	+128.916%
2025-08-19	110.0000	117.9300	110.0000	117.9300	+10.349%	2	235	+127.169%
2025-08-18	110.6000	111.0300	106.8700	106.8700	-1.575%	14	235	+150.678%
2025-08-15	111.5000	112.0000	108.2500	108.5800	+1.667%	20	225	+146.731%
2025-08-14	106.8000	106.8000	106.8000	106.8000	+2.446%	3	221	+150.843%
2025-08-13	104.2500	104.2500	104.2500	104.2500	+1.906%	1	218	+156.978%
2025-08-12	102.3000	102.3000	102.3000	102.3000	-0.049%	1	217	+161.877%
2025-08-11	100.0500	102.3500	100.0500	102.3500	-4.265%	17	217	+161.749%
2025-08-08	103.7000	106.9100	103.7000	106.9100	+1.365%	6	204	+150.585%
2025-08-07	105.4700	105.4700	105.4700	105.4700	-3.327%	1	201	+154.006%
2025-08-06	112.0000	112.0000	109.1000	109.1000	-2.589%	2	201	+145.555%
2025-08-05	111.2500	114.2200	111.2500	112.0000	-1.729%	70	203	+139.196%
2025-08-04	114.8900	114.8900	113.9700	113.9700	+5.245%	8	179	+135.062%
2025-08-01	110.3500	110.5000	108.2500	108.2900	+5.136%	4	176	+147.391%
2025-07-31	101.5000	103.0000	101.5000	103.0000	-0.923%	2	173	+160.097%
2025-07-30	104.0000	104.0000	103.9600	103.9600	-1.925%	6	173	+157.695%
2025-07-29	105.5000	109.0000	105.5000	106.0000	+1.903%	32	173	+152.736%
2025-07-25	105.7500	105.7500	103.9300	104.0200	+0.795%	7	173	+157.547%
2025-07-24	106.7000	106.7000	103.2000	103.2000	-2.586%	4	172	+159.593%
2025-07-23	104.5000	105.9500	104.5000	105.9400	+2.854%	6	172	+152.879%
2025-07-21	103.0000	103.0000	103.0000	103.0000	0.000%	3	167	+160.097%
2025-07-15	103.0000	103.0000	103.0000	103.0000	-1.905%	3	167	+160.097%
2025-07-14	106.5700	106.5700	105.0000	105.0000	-4.623%	20	167	+155.143%
2025-07-11	110.1000	110.1000	110.0900	110.0900	-6.227%	2	167	+143.346%
2025-07-09	117.4000	117.4000	117.4000	117.4000	-6.133%	15	168	+128.194%
2025-07-02	125.0700	125.0700	125.0700	125.0700	-2.350%	1	153	+114.200%
2025-07-01	128.0800	128.0800	128.0800	128.0800	+6.840%	1	152	+109.166%
2025-06-30	120.0000	120.0000	119.8800	119.8800	-9.009%	31	153	+123.473%
2025-06-23	134.1600	134.2500	131.7500	131.7500	-1.899%	32	136	+103.340%
2025-06-20	134.6400	134.6400	134.3000	134.3000	-4.270%	4	151	+99.479%
2025-06-17	134.3000	140.2900	133.2000	140.2900	+4.811%	3	150	+90.962%
2025-06-13	133.8500	133.8500	133.8500	133.8500	-0.962%	2	150	+100.149%
2025-06-12	131.5100	135.1500	131.5100	135.1500	+2.216%	3	149	+98.224%
2025-06-10	132.0700	132.2200	132.0700	132.2200	-0.631%	2	149	+102.617%
2025-06-09	133.0600	133.0600	133.0600	133.0600	-4.246%	1	151	+101.338%
2025-06-06	138.9600	138.9600	138.9600	138.9600	+0.535%	2	150	+92.789%
2025-06-02	138.2200	138.2200	138.2200	138.2200	-2.628%	1	150	+93.821%
2025-05-30	141.0300	141.9500	141.0300	141.9500	+1.764%	4	151	+88.728%
2025-05-29	139.4900	139.4900	139.4900	139.4900	-2.455%	1	149	+92.057%
2025-05-28	143.0000	143.0000	143.0000	143.0000	+1.852%	1	149	+87.343%
2025-05-27	143.3500	143.3500	140.4000	140.4000	+0.696%	3	149	+90.812%
2025-05-19	143.6000	143.6000	139.2000	139.4300	-2.768%	21	148	+92.139%
2025-05-16	143.4000	143.4000	143.4000	143.4000	-1.138%	20	151	+86.820%
2025-05-15	145.0500	145.0500	145.0500	145.0500	-0.412%	10	151	+84.695%
2025-05-13	145.6500	145.6500	145.6500	145.6500	-3.447%	10	151	+83.934%
2025-05-12	150.8500	150.8500	150.8500	150.8500	+1.809%	1	141	+77.594%
2025-05-09	148.1700	148.1700	148.1700	148.1700	-1.450%	10	141	+80.806%
2025-05-08	152.5800	152.5800	150.3500	150.3500	-2.592%	16	141	+78.184%
2025-05-07	154.3500	154.3500	154.3500	154.3500	-2.545%	6	131	+73.567%
2025-05-05	158.3800	158.3800	158.3800	158.3800	+2.115%	10	125	+69.150%
2025-05-02	154.0000	155.1000	154.0000	155.1000	-6.454%	30	125	+72.727%
2025-04-28	165.9200	165.9200	165.8000	165.8000	+0.066%	21	120	+61.580%
2025-04-25	165.9300	165.9300	161.2500	165.6900	-1.638%	410	99	+61.687%
2025-04-24	168.4500	168.4500	168.4500	168.4500	-4.572%	2	25	+59.038%
2025-04-16	176.5200	176.5200	176.5200	176.5200	-7.119%	26	23	+51.768%
2025-04-04	190.0500	190.0500	190.0500	190.0500	+3.400%	52	40	+40.963%
2025-03-07	184.2000	190.8000	182.2900	183.8000	+0.740%	76	17	+45.756%
2025-03-06	167.0100	182.4500	167.0100	182.4500	0.000%	42	40	+46.835%